Aroot Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 465.00 | 492.00 | 438.00 | 479.00 | 19,930.66 | 28,809 |
| 2023-08-23 | 472.00 | 490.00 | 464.00 | 469.00 | 19,514.57 | 16,273 |
| 2023-08-22 | 482.00 | 506.00 | 471.00 | 480.00 | 19,972.27 | 54,104 |
| 2023-08-21 | 465.00 | 484.00 | 448.00 | 484.00 | 20,138.70 | 47,025 |
| 2023-08-18 | 436.00 | 471.00 | 429.00 | 465.00 | 19,348.13 | 61,787 |
| 2023-08-17 | 397.00 | 460.00 | 388.00 | 438.00 | 18,224.69 | 82,332 |
| 2023-08-16 | 410.00 | 410.00 | 397.00 | 400.00 | 16,643.56 | 12,643 |
| 2023-08-14 | 409.00 | 415.00 | 396.00 | 410.00 | 17,059.65 | 10,454 |
| 2023-08-11 | 384.00 | 415.00 | 377.00 | 409.00 | 17,018.04 | 24,226 |
| 2023-08-10 | 378.00 | 384.00 | 374.00 | 384.00 | 15,977.81 | 7,887 |
| 2023-08-09 | 370.00 | 381.00 | 370.00 | 380.00 | 15,811.38 | 5,094 |
| 2023-08-08 | 386.00 | 388.00 | 373.00 | 375.00 | 15,603.33 | 5,850 |
| 2023-08-07 | 381.00 | 387.00 | 374.00 | 385.00 | 16,019.42 | 5,298 |
| 2023-08-04 | 376.00 | 382.00 | 370.00 | 381.00 | 15,852.99 | 5,507 |
| 2023-08-03 | 378.00 | 382.00 | 370.00 | 377.00 | 15,686.55 | 8,925 |
| 2023-08-02 | 386.00 | 392.00 | 377.00 | 379.00 | 15,769.77 | 10,176 |
| 2023-08-01 | 384.00 | 391.00 | 376.00 | 388.00 | 16,144.25 | 8,347 |
| 2023-07-31 | 385.00 | 391.00 | 371.00 | 384.00 | 15,977.81 | 6,855 |
| 2023-07-28 | 378.00 | 388.00 | 373.00 | 383.00 | 15,936.21 | 6,656 |
| 2023-07-27 | 349.00 | 388.00 | 349.00 | 378.00 | 15,728.16 | 29,760 |
| 2023-07-26 | 369.00 | 371.00 | 330.00 | 349.00 | 14,521.50 | 55,981 |
| 2023-07-25 | 381.00 | 381.00 | 369.00 | 370.00 | 15,395.29 | 21,905 |
| 2023-07-24 | 391.00 | 391.00 | 374.00 | 377.00 | 15,686.55 | 30,871 |
| 2023-07-21 | 394.00 | 396.00 | 388.00 | 391.00 | 16,269.08 | 17,176 |
| 2023-07-20 | 395.00 | 400.00 | 390.00 | 396.00 | 16,477.12 | 6,642 |
| 2023-07-19 | 398.00 | 402.00 | 389.00 | 398.00 | 16,560.34 | 14,102 |
| 2023-07-18 | 405.00 | 407.00 | 393.00 | 396.00 | 16,477.12 | 15,229 |
| 2023-07-17 | 403.00 | 408.00 | 389.00 | 403.00 | 16,768.38 | 38,414 |
| 2023-07-14 | 411.00 | 418.00 | 398.00 | 406.00 | 16,893.21 | 22,104 |
| 2023-07-13 | 408.00 | 420.00 | 408.00 | 415.00 | 17,267.69 | 12,108 |
| 2023-07-12 | 420.00 | 426.00 | 414.00 | 416.00 | 17,309.30 | 8,137 |
| 2023-07-11 | 411.00 | 427.00 | 406.00 | 423.00 | 17,600.56 | 18,383 |
| 2023-07-10 | 410.00 | 410.00 | 402.00 | 406.00 | 16,893.21 | 4,817 |
| 2023-07-07 | 404.00 | 412.00 | 404.00 | 409.00 | 17,018.04 | 6,400 |
| 2023-07-06 | 416.00 | 416.00 | 401.00 | 405.00 | 16,851.60 | 13,646 |
| 2023-07-05 | 425.00 | 425.00 | 400.00 | 416.00 | 17,309.30 | 14,212 |
| 2023-07-04 | 434.00 | 435.00 | 417.00 | 422.00 | 17,558.95 | 13,588 |
| 2023-07-03 | 438.00 | 443.00 | 428.00 | 434.00 | 18,058.26 | 8,144 |
| 2023-06-30 | 421.00 | 439.00 | 420.00 | 434.00 | 18,058.26 | 13,477 |
| 2023-06-29 | 427.00 | 436.00 | 419.00 | 428.00 | 17,808.61 | 16,072 |
| 2023-06-28 | 440.00 | 440.00 | 425.00 | 433.00 | 18,016.65 | 15,526 |
| 2023-06-27 | 445.00 | 450.00 | 434.00 | 437.00 | 18,183.09 | 12,957 |
| 2023-06-26 | 451.00 | 460.00 | 445.00 | 446.00 | 18,557.57 | 14,087 |
| 2023-06-23 | 465.00 | 473.00 | 451.00 | 452.00 | 18,807.22 | 13,499 |
| 2023-06-22 | 461.00 | 482.00 | 453.00 | 465.00 | 19,348.13 | 38,560 |
| 2023-06-21 | 475.00 | 479.00 | 457.00 | 458.00 | 19,056.87 | 33,526 |
| 2023-06-20 | 475.00 | 483.00 | 470.00 | 475.00 | 19,764.22 | 11,158 |
| 2023-06-19 | 479.00 | 479.00 | 470.00 | 477.00 | 19,847.44 | 5,165 |
| 2023-06-16 | 485.00 | 485.00 | 472.00 | 479.00 | 19,930.66 | 5,635 |
| 2023-06-15 | 485.00 | 488.00 | 470.00 | 476.00 | 19,805.83 | 19,625 |
| 2023-06-14 | 494.00 | 499.00 | 475.00 | 482.00 | 20,055.49 | 31,546 |
| 2023-06-13 | 498.00 | 506.00 | 490.00 | 499.00 | 20,762.84 | 8,163 |
| 2023-06-12 | 495.00 | 500.00 | 487.00 | 499.00 | 20,762.84 | 7,787 |
| 2023-06-09 | 500.00 | 506.00 | 495.00 | 497.00 | 20,679.62 | 6,521 |
| 2023-06-08 | 501.00 | 505.00 | 480.00 | 497.00 | 20,679.62 | 15,004 |
| 2023-06-07 | 514.00 | 514.00 | 499.00 | 499.00 | 20,762.84 | 10,830 |
| 2023-06-05 | 511.00 | 513.00 | 505.00 | 510.00 | 21,220.53 | 14,055 |
| 2023-06-02 | 478.00 | 522.00 | 478.00 | 504.00 | 20,970.88 | 48,311 |
| 2023-06-01 | 505.00 | 505.00 | 475.00 | 477.00 | 19,847.44 | 39,013 |
| 2023-05-31 | 502.00 | 509.00 | 500.00 | 505.00 | 21,012.49 | 7,851 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.